Oisix Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,629.00
+4.00 (0.25%)
Sep 25, 2026, 12:54 PM JST
Oisix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,630.00 | 1,648.00 | 1,630.00 | 1,635.00 | - | 0.62% | 22,300 |
| Sep 24, 2026 | 1,621.00 | 1,627.00 | 1,603.00 | 1,625.00 | 1,625.00 | -0.67% | 98,500 |
| Sep 18, 2026 | 1,639.00 | 1,647.00 | 1,627.00 | 1,636.00 | 1,636.00 | -0.12% | 75,000 |
| Sep 17, 2026 | 1,635.00 | 1,661.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.37% | 72,200 |
| Sep 16, 2026 | 1,606.00 | 1,632.00 | 1,606.00 | 1,632.00 | 1,632.00 | 2.32% | 68,500 |
| Sep 15, 2026 | 1,601.00 | 1,624.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.99% | 90,800 |
| Sep 14, 2026 | 1,572.00 | 1,616.00 | 1,569.00 | 1,611.00 | 1,611.00 | 3.34% | 105,300 |
| Sep 11, 2026 | 1,581.00 | 1,583.00 | 1,527.00 | 1,559.00 | 1,559.00 | -1.14% | 136,000 |
| Sep 10, 2026 | 1,585.00 | 1,600.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.19% | 71,300 |
| Sep 9, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.59% | 77,400 |
| Sep 8, 2026 | 1,618.00 | 1,633.00 | 1,611.00 | 1,622.00 | 1,622.00 | -0.67% | 71,600 |
| Sep 7, 2026 | 1,663.00 | 1,666.00 | 1,631.00 | 1,633.00 | 1,633.00 | -2.10% | 74,300 |
| Sep 4, 2026 | 1,661.00 | 1,684.00 | 1,658.00 | 1,668.00 | 1,668.00 | -0.24% | 52,200 |
| Sep 3, 2026 | 1,663.00 | 1,685.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.66% | 86,400 |
| Sep 2, 2026 | 1,709.00 | 1,727.00 | 1,661.00 | 1,661.00 | 1,661.00 | -3.32% | 85,500 |
| Sep 1, 2026 | 1,692.00 | 1,739.00 | 1,681.00 | 1,718.00 | 1,718.00 | 0.82% | 143,700 |
| Aug 31, 2026 | 1,715.00 | 1,717.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.64% | 103,300 |
| Aug 28, 2026 | 1,701.00 | 1,721.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.41% | 73,000 |
| Aug 27, 2026 | 1,734.00 | 1,752.00 | 1,700.00 | 1,708.00 | 1,708.00 | -2.01% | 76,900 |
| Aug 26, 2026 | 1,764.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.19% | 50,700 |
| Aug 25, 2026 | 1,784.00 | 1,798.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.40% | 73,200 |
| Aug 24, 2026 | 1,753.00 | 1,790.00 | 1,752.00 | 1,771.00 | 1,771.00 | 1.43% | 118,000 |
| Aug 21, 2026 | 1,784.00 | 1,785.00 | 1,725.00 | 1,746.00 | 1,746.00 | -1.97% | 106,600 |
| Aug 20, 2026 | 1,730.00 | 1,787.00 | 1,720.00 | 1,781.00 | 1,781.00 | 3.49% | 136,800 |
| Aug 19, 2026 | 1,716.00 | 1,730.00 | 1,687.00 | 1,721.00 | 1,721.00 | 0.47% | 89,900 |
| Aug 18, 2026 | 1,680.00 | 1,734.00 | 1,659.00 | 1,713.00 | 1,713.00 | 1.72% | 104,400 |
| Aug 17, 2026 | 1,700.00 | 1,708.00 | 1,675.00 | 1,684.00 | 1,684.00 | -0.30% | 74,900 |
| Aug 14, 2026 | 1,700.00 | 1,705.00 | 1,616.00 | 1,689.00 | 1,689.00 | 0.06% | 178,700 |
| Aug 13, 2026 | 1,670.00 | 1,696.00 | 1,663.00 | 1,688.00 | 1,688.00 | - | 68,500 |
| Aug 12, 2026 | 1,686.00 | 1,699.00 | 1,661.00 | 1,688.00 | 1,688.00 | 1.32% | 72,400 |
| Aug 10, 2026 | 1,680.00 | 1,685.00 | 1,648.00 | 1,666.00 | 1,666.00 | 0.66% | 69,700 |
| Aug 7, 2026 | 1,644.00 | 1,676.00 | 1,629.00 | 1,655.00 | 1,655.00 | 1.22% | 78,800 |
| Aug 6, 2026 | 1,585.00 | 1,635.00 | 1,581.00 | 1,635.00 | 1,635.00 | 3.28% | 79,400 |
| Aug 5, 2026 | 1,603.00 | 1,608.00 | 1,578.00 | 1,583.00 | 1,583.00 | -0.81% | 71,000 |
| Aug 4, 2026 | 1,646.00 | 1,646.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.97% | 115,100 |
| Aug 3, 2026 | 1,633.00 | 1,645.00 | 1,594.00 | 1,628.00 | 1,628.00 | -0.06% | 139,700 |
| Jul 31, 2026 | 1,634.00 | 1,643.00 | 1,590.00 | 1,629.00 | 1,629.00 | -2.46% | 105,400 |
| Jul 30, 2026 | 1,694.00 | 1,700.00 | 1,612.00 | 1,670.00 | 1,670.00 | -0.54% | 118,100 |
| Jul 29, 2026 | 1,647.00 | 1,703.00 | 1,638.00 | 1,679.00 | 1,679.00 | 3.96% | 170,100 |
| Jul 28, 2026 | 1,650.00 | 1,655.00 | 1,602.00 | 1,615.00 | 1,615.00 | -1.82% | 71,400 |
| Jul 27, 2026 | 1,595.00 | 1,649.00 | 1,571.00 | 1,645.00 | 1,645.00 | 3.65% | 95,500 |
| Jul 24, 2026 | 1,560.00 | 1,596.00 | 1,546.00 | 1,587.00 | 1,587.00 | 1.02% | 82,700 |
| Jul 23, 2026 | 1,575.00 | 1,580.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.38% | 57,100 |
| Jul 22, 2026 | 1,553.00 | 1,572.00 | 1,540.00 | 1,565.00 | 1,565.00 | 0.71% | 81,900 |
| Jul 21, 2026 | 1,556.00 | 1,602.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.13% | 75,900 |
| Jul 17, 2026 | 1,587.00 | 1,595.00 | 1,546.00 | 1,556.00 | 1,556.00 | -1.52% | 77,200 |
| Jul 16, 2026 | 1,590.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.94% | 67,200 |
| Jul 15, 2026 | 1,640.00 | 1,676.00 | 1,591.00 | 1,595.00 | 1,595.00 | 4.25% | 223,900 |
| Jul 14, 2026 | 1,520.00 | 1,547.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1.73% | 48,800 |
| Jul 13, 2026 | 1,511.00 | 1,526.00 | 1,500.00 | 1,504.00 | 1,504.00 | -0.33% | 41,800 |